Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
30.56
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 53.00 53.00 51.20 52.91 5.3K
09:32 52.91 53.28 52.91 53.28 1.1K
09:33 53.35 53.35 53.35 53.35 0.6K
09:34 53.35 53.35 53.30 53.30 0.9K
09:35 53.30 53.30 53.30 53.30 0.0K
09:36 53.30 53.30 52.58 52.58 2.6K
09:37 52.58 52.58 52.58 52.58 0.0K
09:38 52.58 52.58 52.58 52.58 0.2K
09:39 53.00 53.00 53.00 53.00 1.0K
09:40 53.00 53.00 53.00 53.00 0.2K
09:41 53.00 53.00 52.64 52.64 0.6K
09:42 52.64 52.64 52.64 52.64 0.1K
09:43 52.64 53.55 52.64 53.55 0.3K
09:44 53.55 53.55 53.55 53.55 0.1K
09:45 53.55 53.55 53.55 53.55 0.0K
09:46 53.55 53.55 53.19 53.19 0.4K
09:47 53.08 53.10 53.08 53.10 1.4K
09:48 53.10 53.14 53.10 53.14 0.2K
09:49 53.25 53.42 53.25 53.42 1.0K
09:50 53.65 53.65 53.52 53.52 3.0K
09:51 53.52 53.52 53.52 53.52 0.6K
09:52 53.66 53.66 53.44 53.44 1.1K
09:53 53.53 53.53 53.53 53.53 0.1K
09:54 53.77 53.77 53.77 53.77 0.8K
09:55 53.44 53.44 53.44 53.44 0.1K
09:56 53.44 53.44 53.44 53.44 0.1K
09:57 53.44 53.54 53.26 53.26 0.7K
09:58 53.26 53.68 53.26 53.68 0.3K
09:59 53.49 53.49 53.11 53.11 2.6K
10:00 53.34 53.34 53.34 53.34 0.4K
10:01 53.34 53.38 53.34 53.38 0.2K
10:02 53.38 53.38 53.38 53.38 1.0K
10:03 53.38 53.38 53.38 53.38 0.8K
10:04 53.58 53.58 53.37 53.37 1.8K
10:05 53.37 53.79 53.37 53.79 0.4K
10:06 53.79 53.79 53.79 53.79 0.1K
10:07 53.31 53.31 53.31 53.31 0.5K
10:08 53.31 53.31 53.31 53.31 0.0K
10:09 53.00 53.03 53.00 53.03 1.1K
10:10 53.03 53.23 53.03 53.23 0.2K
10:11 53.23 53.23 53.23 53.23 0.0K
10:12 53.42 53.50 53.42 53.50 1.1K
10:13 53.50 53.66 53.10 53.10 7.3K
10:14 53.65 53.65 53.47 53.47 0.5K
10:15 53.47 53.47 53.47 53.47 0.0K
10:16 53.47 53.47 53.47 53.47 0.0K
10:17 53.47 53.47 53.47 53.47 0.1K
10:18 53.47 53.47 53.47 53.47 0.0K
10:19 53.47 53.48 53.47 53.48 0.4K
10:20 53.48 53.48 53.48 53.48 0.3K
10:21 53.48 53.50 53.48 53.50 0.8K
10:22 53.33 53.65 53.33 53.60 1.4K
10:23 53.60 53.60 53.60 53.60 0.5K
10:24 53.60 53.60 53.60 53.60 0.0K
10:25 53.60 53.60 53.60 53.60 0.1K
10:26 53.60 53.60 53.60 53.60 0.5K
10:27 53.60 53.60 53.60 53.60 0.1K
10:28 53.40 53.40 53.40 53.40 0.4K
10:29 53.40 53.40 53.38 53.38 0.4K
10:30 53.38 53.38 53.15 53.15 0.2K
10:31 53.15 53.15 53.15 53.15 0.0K
10:32 53.15 53.15 53.15 53.15 0.4K
10:33 53.15 53.15 53.15 53.15 0.4K
10:34 53.15 53.15 52.97 52.97 0.1K
10:35 52.97 53.00 52.97 53.00 1.1K
10:36 53.00 53.00 53.00 53.00 0.3K
10:37 53.00 53.13 53.00 53.13 0.1K
10:38 53.13 53.13 53.13 53.13 0.1K
10:39 53.23 53.23 53.23 53.23 0.2K
10:40 53.23 53.36 53.23 53.36 0.5K
10:41 53.36 53.36 53.36 53.36 0.1K
10:42 53.36 53.36 53.00 53.00 0.7K
10:43 53.00 53.00 53.00 53.00 0.1K
10:44 53.00 53.00 53.00 53.00 0.0K
10:45 53.00 53.00 53.00 53.00 0.1K
10:46 53.45 53.45 53.09 53.09 0.3K
10:47 53.09 53.60 53.09 53.60 0.2K
10:48 53.23 53.23 53.23 53.23 0.1K
10:49 53.23 53.29 53.23 53.29 0.4K
10:50 53.29 53.29 53.29 53.29 0.0K
10:51 53.29 53.29 53.29 53.29 0.1K
10:52 53.29 53.54 53.29 53.29 1.2K
10:53 53.29 53.29 53.07 53.07 0.8K
10:54 53.07 53.07 53.07 53.07 0.0K
10:55 53.07 53.31 53.07 53.27 1.2K
10:56 53.27 53.47 52.77 52.77 5.0K
10:57 52.77 52.77 52.77 52.77 0.0K
10:58 52.77 52.77 52.77 52.77 0.1K
10:59 53.00 53.00 53.00 53.00 0.3K
11:00 53.00 53.00 52.61 52.61 0.4K
11:01 52.76 52.76 52.76 52.76 0.1K
11:02 52.76 52.82 52.76 52.82 0.1K
11:03 52.82 52.82 52.82 52.82 0.3K
11:04 52.82 52.82 52.82 52.82 0.5K
11:05 52.82 52.88 52.56 52.56 1.1K
11:06 52.56 52.88 52.56 52.76 1.1K
11:07 52.64 52.64 52.64 52.64 0.1K
11:08 52.70 52.70 52.70 52.70 0.3K
11:09 52.54 52.67 52.54 52.67 0.4K
11:10 52.67 52.67 52.67 52.67 0.7K
11:11 52.67 52.74 52.67 52.70 0.3K
11:12 52.70 52.83 52.70 52.83 0.6K
11:13 52.83 52.91 52.83 52.91 1.5K
11:14 52.91 52.91 52.91 52.91 0.1K
11:15 52.95 52.95 52.95 52.95 0.4K
11:16 52.95 52.95 52.95 52.95 0.0K
11:17 52.95 52.95 52.65 52.65 0.1K
11:18 52.84 52.84 52.83 52.83 0.5K
11:19 52.83 52.83 52.83 52.83 0.0K
11:20 52.65 52.86 52.65 52.65 1.8K
11:21 52.65 52.65 52.65 52.65 0.0K
11:22 52.65 52.65 52.65 52.65 0.1K
11:23 53.04 53.04 52.91 52.91 0.4K
11:24 52.91 53.08 52.91 53.08 0.7K
11:25 53.08 53.08 52.90 53.07 0.7K
11:26 53.07 53.09 53.07 53.09 0.1K
11:27 53.09 53.28 53.09 53.13 0.6K
11:28 53.14 53.16 53.14 53.16 0.2K
11:29 53.16 53.27 53.16 53.27 0.1K
11:30 53.27 53.27 53.20 53.20 0.4K
11:31 53.20 53.20 53.20 53.20 0.5K
11:32 53.20 53.20 53.20 53.20 0.2K
11:33 53.20 53.20 53.20 53.20 0.0K
11:34 53.11 53.11 53.08 53.08 0.6K
11:35 53.19 53.19 53.19 53.19 1.4K
11:36 53.19 53.19 53.10 53.10 3.1K
11:37 53.10 53.10 53.10 53.10 0.0K
11:38 53.10 53.10 52.90 52.90 0.2K
11:39 52.90 52.90 52.90 52.90 0.0K
11:40 52.90 53.09 52.90 53.09 0.2K
11:41 53.09 53.09 53.09 53.09 0.1K
11:42 53.09 53.09 53.09 53.09 0.2K
11:43 53.09 53.09 53.09 53.09 0.2K
11:44 53.09 53.09 53.09 53.09 0.1K
11:45 52.97 53.07 52.97 53.07 0.3K
11:46 52.90 52.90 52.90 52.90 0.8K
11:47 52.90 53.03 52.90 53.03 0.2K
11:48 53.03 53.03 53.03 53.03 0.0K
11:49 52.90 52.91 52.90 52.91 0.3K
11:50 52.91 52.91 52.91 52.91 0.1K
11:51 52.91 52.91 52.91 52.91 0.0K
11:52 52.91 52.91 52.91 52.91 0.0K
11:53 52.91 52.91 52.91 52.91 0.2K
11:54 52.91 52.93 52.91 52.93 0.2K
11:55 52.93 52.93 52.93 52.93 0.7K
11:56 52.93 52.93 52.93 52.93 0.6K
11:57 52.93 52.93 52.85 52.85 0.8K
11:58 52.85 52.85 52.77 52.77 0.3K
11:59 52.77 52.77 52.77 52.77 0.2K
12:00 52.78 52.78 52.78 52.78 0.3K
12:01 52.78 52.78 52.55 52.55 1.0K
12:02 52.55 52.55 52.15 52.15 5.5K
12:03 52.15 52.15 52.10 52.12 1.3K
12:04 52.18 52.31 52.18 52.31 2.0K
12:05 52.31 52.31 52.31 52.31 0.2K
12:06 52.31 52.31 52.31 52.31 0.0K
12:07 52.11 52.11 51.94 51.94 1.0K
12:08 51.94 51.94 51.94 51.94 0.1K
12:09 51.94 51.94 51.94 51.94 0.0K
12:10 51.98 52.00 51.98 51.98 0.4K
12:11 51.98 51.98 51.98 51.98 0.0K
12:12 51.98 51.98 51.98 51.98 0.1K
12:13 51.98 51.98 51.98 51.98 0.1K
12:14 51.98 51.98 51.98 51.98 0.2K
12:15 51.93 51.93 51.93 51.93 0.2K
12:16 52.07 52.07 52.07 52.07 0.1K
12:17 52.14 52.14 52.13 52.13 3.2K
12:18 52.13 52.13 52.13 52.13 0.1K
12:19 52.13 52.13 51.94 52.12 0.5K
12:20 52.12 52.12 52.11 52.11 0.1K
12:21 52.11 52.29 51.94 51.94 2.1K
12:22 51.94 51.94 51.94 51.94 0.1K
12:23 51.94 52.28 51.94 52.28 0.2K
12:24 52.28 52.28 52.28 52.28 0.0K
12:25 52.30 52.30 52.30 52.30 0.2K
12:26 52.30 52.32 52.30 52.32 0.2K
12:27 52.42 52.42 52.14 52.14 0.3K
12:28 52.14 52.27 51.96 51.96 0.5K
12:29 51.96 52.28 51.96 52.28 0.2K
12:30 52.28 52.28 51.97 51.97 1.0K
12:31 51.97 51.97 51.96 51.96 0.3K
12:32 51.96 51.96 51.96 51.96 0.1K
12:33 52.27 52.27 52.14 52.14 0.5K
12:34 52.14 52.14 52.14 52.14 0.1K
12:35 52.14 52.14 52.02 52.02 0.1K
12:36 52.02 52.16 52.02 52.16 1.1K
12:37 52.16 52.16 52.16 52.16 0.1K
12:38 52.16 52.16 52.16 52.16 0.0K
12:39 52.16 52.16 52.16 52.16 0.1K
12:40 52.16 52.28 52.16 52.28 0.5K
12:41 52.28 52.28 52.18 52.28 0.5K
12:42 52.28 52.28 52.19 52.19 0.1K
12:43 52.28 52.28 52.27 52.27 0.4K
12:44 52.27 52.27 52.27 52.27 0.0K
12:45 52.27 52.27 52.27 52.27 0.5K
12:46 52.27 52.27 52.10 52.10 0.1K
12:47 52.21 52.21 52.18 52.18 1.5K
12:48 52.28 52.28 52.21 52.21 0.2K
12:49 52.21 52.21 52.21 52.21 0.1K
12:50 52.21 52.35 52.21 52.35 0.4K
12:51 52.21 52.21 52.21 52.21 0.2K
12:52 52.21 52.21 52.06 52.06 1.1K
12:53 52.21 52.36 52.21 52.36 0.4K
12:54 52.36 52.45 52.36 52.45 0.4K
12:55 52.45 52.45 52.45 52.45 0.1K
12:56 52.45 52.46 52.45 52.46 0.1K
12:57 52.46 52.46 52.46 52.46 0.1K
12:58 52.46 52.46 52.46 52.46 0.2K
12:59 52.45 52.45 52.45 52.45 0.2K
13:00 52.45 52.45 52.45 52.45 0.1K
13:01 52.69 52.73 52.69 52.69 0.8K
13:02 52.46 52.46 52.46 52.46 0.1K
13:03 52.46 52.71 52.46 52.71 0.5K
13:04 52.71 52.71 52.43 52.43 0.1K
13:05 52.43 52.43 52.43 52.43 0.0K
13:06 52.69 52.69 52.69 52.69 0.4K
13:07 52.69 52.69 52.69 52.69 0.0K
13:08 52.69 52.71 52.69 52.71 0.2K
13:09 52.87 52.96 52.87 52.88 1.4K
13:10 52.88 52.88 52.88 52.88 0.1K
13:11 52.88 52.88 52.88 52.88 0.2K
13:12 52.88 52.92 52.88 52.92 0.2K
13:13 53.00 53.00 53.00 53.00 0.3K
13:14 53.00 53.00 53.00 53.00 0.1K
13:15 52.84 52.89 52.84 52.89 1.2K
13:16 52.89 52.89 52.89 52.89 0.0K
13:17 52.89 52.89 52.89 52.89 0.1K
13:18 52.89 52.89 52.89 52.89 0.1K
13:19 52.99 52.99 52.83 52.83 0.2K
13:20 52.83 52.86 52.74 52.86 0.2K
13:21 52.86 52.86 52.86 52.86 0.0K
13:22 52.86 52.86 52.86 52.86 0.1K
13:23 52.86 52.86 52.86 52.86 0.2K
13:24 52.86 52.86 52.86 52.86 0.2K
13:25 52.86 52.86 52.79 52.79 0.3K
13:26 52.79 52.85 52.79 52.85 0.1K
13:27 52.85 52.85 52.75 52.75 0.1K
13:28 52.76 52.76 52.70 52.70 1.3K
13:29 52.70 52.71 52.70 52.71 0.6K
13:30 52.71 52.71 52.71 52.71 0.1K
13:31 52.71 52.71 52.71 52.71 0.0K
13:32 52.71 52.71 52.71 52.71 0.0K
13:33 52.71 52.71 52.71 52.71 0.1K
13:34 52.85 52.85 52.85 52.85 0.7K
13:35 52.85 52.85 52.84 52.84 0.1K
13:36 52.88 53.01 52.88 53.00 2.2K
13:37 53.00 53.00 53.00 53.00 0.4K
13:38 53.00 53.00 53.00 53.00 3.6K
13:39 53.00 53.00 53.00 53.00 0.1K
13:40 53.00 53.00 53.00 53.00 0.0K
13:41 53.00 53.00 53.00 53.00 0.3K
13:42 53.00 53.00 53.00 53.00 0.2K
13:43 53.00 53.00 52.95 52.95 0.1K
13:44 52.95 52.95 52.95 52.95 0.0K
13:45 52.95 53.00 52.95 53.00 0.3K
13:46 52.91 53.03 52.89 53.03 1.0K
13:47 53.03 53.03 53.03 53.03 0.0K
13:48 53.03 53.07 53.03 53.07 0.4K
13:49 53.07 53.07 53.07 53.07 0.1K
13:50 53.07 53.07 53.07 53.07 0.0K
13:51 53.07 53.07 53.07 53.07 0.0K
13:52 53.07 53.07 53.02 53.02 0.2K
13:53 53.02 53.02 52.93 52.93 0.8K
13:54 52.93 52.93 52.93 52.93 0.0K
13:55 52.93 53.01 52.92 53.01 0.3K
13:56 53.01 53.01 52.91 52.91 0.4K
13:57 52.91 53.00 52.91 53.00 1.3K
13:58 53.00 53.00 53.00 53.00 0.0K
13:59 53.01 53.01 53.01 53.01 0.3K
14:00 53.01 53.01 52.94 52.94 0.2K
14:01 52.94 52.94 52.94 52.94 0.0K
14:02 52.94 52.94 52.94 52.94 0.1K
14:03 52.94 52.94 52.92 52.92 0.1K
14:04 52.92 53.09 52.92 52.96 0.4K
14:05 52.96 53.00 52.93 53.00 0.3K
14:06 53.00 53.00 53.00 53.00 0.0K
14:07 53.00 53.00 53.00 53.00 0.2K
14:08 53.00 53.13 53.00 53.13 0.7K
14:09 53.13 53.13 53.13 53.13 0.1K
14:10 53.13 53.13 53.00 53.10 1.1K
14:11 53.10 53.15 53.10 53.15 0.3K
14:12 53.15 53.33 53.15 53.33 0.5K
14:13 53.33 53.33 53.33 53.33 0.3K
14:14 53.33 53.33 53.33 53.33 0.1K
14:15 53.33 53.33 53.17 53.33 0.3K
14:16 53.17 53.23 53.17 53.22 1.0K
14:17 53.22 53.22 53.22 53.22 0.1K
14:18 53.07 53.07 52.90 52.90 2.3K
14:19 52.90 52.91 52.90 52.91 4.9K
14:20 52.91 52.99 52.91 52.99 0.7K
14:21 52.99 53.06 52.99 53.06 0.6K
14:22 53.06 53.18 53.06 53.18 0.7K
14:23 52.95 52.99 52.95 52.99 0.3K
14:24 52.99 52.99 52.99 52.99 0.0K
14:25 52.99 52.99 52.99 52.99 0.1K
14:26 52.79 52.79 52.79 52.79 0.1K
14:27 52.79 52.79 52.79 52.79 0.7K
14:28 52.79 52.79 52.79 52.79 0.0K
14:29 52.89 52.90 52.89 52.90 0.2K
14:30 52.90 52.90 52.88 52.88 0.2K
14:31 52.96 52.96 52.96 52.96 0.1K
14:32 52.96 52.96 52.96 52.96 0.0K
14:33 52.96 52.96 52.96 52.96 0.2K
14:34 52.96 52.96 52.96 52.96 0.1K
14:35 52.96 52.96 52.96 52.96 0.0K
14:36 52.96 52.96 52.88 52.88 0.2K
14:37 52.88 52.88 52.88 52.88 0.0K
14:38 52.97 53.09 52.97 52.97 0.4K
14:39 52.97 52.97 52.97 52.97 0.1K
14:40 53.11 53.11 52.99 52.99 0.5K
14:41 52.99 52.99 52.99 52.99 0.0K
14:42 53.13 53.13 52.84 52.84 0.5K
14:43 52.84 53.11 52.84 52.98 0.4K
14:44 52.98 52.98 52.98 52.98 0.1K
14:45 52.98 53.09 52.98 53.09 3.9K
14:46 53.09 53.09 53.09 53.09 0.4K
14:47 53.09 53.09 53.09 53.09 0.4K
14:48 53.09 53.09 53.09 53.09 0.2K
14:49 53.09 53.09 53.09 53.09 0.0K
14:50 53.09 53.12 53.02 53.02 0.3K
14:51 52.94 53.05 52.94 53.05 0.7K
14:52 53.05 53.05 53.04 53.04 0.1K
14:53 53.04 53.04 53.04 53.04 0.1K
14:54 53.04 53.04 53.04 53.04 0.2K
14:55 53.14 53.14 53.14 53.14 0.3K
14:56 53.14 53.14 53.14 53.14 0.4K
14:57 53.14 53.18 53.14 53.18 0.4K
14:58 53.18 53.35 53.18 53.35 3.7K
14:59 53.35 53.48 53.35 53.48 0.3K
15:00 53.48 53.48 53.48 53.48 0.2K
15:01 53.48 53.48 53.48 53.48 0.2K
15:02 53.38 53.47 53.38 53.47 0.2K
15:03 53.48 53.48 53.30 53.38 0.5K
15:04 53.38 53.38 53.38 53.38 0.0K
15:05 53.38 53.39 53.38 53.39 0.2K
15:06 53.39 53.39 53.39 53.39 0.1K
15:07 53.39 53.40 53.39 53.40 0.1K
15:08 53.40 53.40 53.39 53.39 2.6K
15:09 53.39 53.39 53.39 53.39 0.2K
15:10 53.39 53.39 53.27 53.27 6.1K
15:11 53.27 53.27 53.27 53.27 0.1K
15:12 53.17 53.17 53.17 53.17 0.4K
15:13 53.10 53.30 53.10 53.30 1.7K
15:14 53.30 53.30 53.30 53.30 0.4K
15:15 53.30 53.30 53.30 53.30 0.1K
15:16 53.30 53.30 53.30 53.30 0.2K
15:17 53.30 53.30 53.30 53.30 0.1K
15:18 53.30 53.30 53.30 53.30 0.3K
15:19 53.30 53.30 53.30 53.30 0.1K
15:20 53.14 53.30 53.14 53.30 0.4K
15:21 53.30 53.32 53.16 53.32 0.4K
15:22 53.33 53.33 53.33 53.33 1.4K
15:23 53.17 53.28 53.17 53.28 0.2K
15:24 53.28 53.28 53.17 53.17 0.2K
15:25 53.32 53.33 53.17 53.33 0.4K
15:26 53.33 53.33 53.33 53.33 0.0K
15:27 53.33 53.34 53.33 53.34 0.3K
15:28 53.34 53.34 53.00 53.00 3.7K
15:29 53.00 53.06 53.00 53.06 0.2K
15:30 53.12 53.12 53.02 53.02 0.4K
15:31 53.02 53.08 53.00 53.08 2.1K
15:32 53.16 53.16 53.16 53.16 0.4K
15:33 53.00 53.00 53.00 53.00 0.3K
15:34 53.00 53.16 53.00 53.16 0.1K
15:35 53.16 53.16 53.16 53.16 0.5K
15:36 52.99 53.08 52.99 53.00 0.5K
15:37 53.00 53.00 52.98 52.98 2.7K
15:38 53.03 53.03 52.85 52.99 2.4K
15:39 52.99 52.99 52.73 52.89 1.4K
15:40 52.89 52.89 52.60 52.60 0.7K
15:41 52.60 52.60 52.07 52.08 2.0K
15:42 52.08 52.51 52.08 52.49 1.6K
15:43 52.49 52.49 52.27 52.27 0.3K
15:44 52.27 52.27 52.15 52.15 0.8K
15:45 52.07 52.07 51.87 51.87 1.1K
15:46 51.87 51.87 51.87 51.87 0.2K
15:47 51.90 52.01 51.84 51.84 1.3K
15:48 51.84 51.87 51.84 51.87 0.6K
15:49 51.97 51.97 51.78 51.78 0.7K
15:50 51.97 51.97 51.97 51.97 0.7K
15:51 51.97 51.97 51.83 51.83 0.4K
15:52 51.83 51.91 51.80 51.80 1.0K
15:53 51.80 51.91 51.80 51.91 1.1K
15:54 51.93 52.02 51.93 52.02 3.8K
15:55 52.02 52.02 51.95 51.95 0.8K
15:56 51.95 52.00 51.95 52.00 2.2K
15:57 52.00 52.00 51.91 51.91 1.7K
15:58 51.91 51.96 51.88 51.88 5.6K
15:59 51.88 51.97 51.88 51.97 2.0K
16:00 52.11 52.21 51.96 52.15 20.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar